시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets Sustainability Core 1 ETF 과거 주가
Dimensional Emerging Markets Sustainability Core 1 ETF · DFSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets Sustainability Core 1 ETF · DFSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩66,284 | ₩66,606 | ₩63,977 | ₩64,795 | -2.25% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩64,956 | ₩65,895 | ₩64,044 | ₩65,597 | +0.99% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩66,566 | ₩67,152 | ₩64,809 | ₩65,815 | -1.13% | 14.3만 |
| 2026.09.14–2026.09.18 | ₩66,686 | ₩66,686 | ₩63,937 | ₩65,707 | -1.47% | 12.7만 |
| 2026.09.08–2026.09.11 | ₩66,847 | ₩67,290 | ₩65,029 | ₩66,000 | -1.27% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩65,718 | ₩67,116 | ₩64,608 | ₩67,113 | +2.12% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩64,755 | ₩66,660 | ₩64,252 | ₩65,766 | +1.56% | 11.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,306 |
| ₩63,695 |
| ₩65,171 |
| -0.51% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩63,836 | ₩65,707 | ₩63,729 | ₩65,214 | +2.16% | 12.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,147 | ₩64,480 | ₩61,147 | ₩64,286 | +5.13% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,153 | ₩62,220 | ₩59,468 | ₩61,833 | -0.52% | 15.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,758 | ₩63,414 | ₩60,758 | ₩61,630 | +1.43% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,213 | ₩64,178 | ₩60,235 | ₩61,609 | -2.54% | 10.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,836 | ₩65,600 | ₩62,864 | ₩64,901 | +0.10% | 15.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,615 | ₩65,694 | ₩62,985 | ₩63,608 | -0.01% | 11.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,671 | ₩68,671 | ₩63,387 | ₩64,353 | -6.29% | 16.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,639 | ₩68,618 | ₩66,432 | ₩68,296 | +0.97% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,996 | ₩66,365 | ₩62,636 | ₩66,218 | +1.88% | 15만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,733 | ₩68,591 | ₩63,179 | ₩63,273 | -6.58% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,700 | ₩67,183 | ₩65,506 | ₩66,638 | -0.09% | 12.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,621 | ₩65,171 | ₩62,354 | ₩64,760 | +0.22% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,593 | ₩67,169 | ₩63,642 | ₩63,870 | -4.09% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,098 | ₩67,210 | ₩63,266 | ₩66,865 | +4.32% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,179 | ₩64,406 | ₩62,140 | ₩63,757 | +0.91% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,226 | ₩63,602 | ₩61,885 | ₩63,390 | +0.26% | 10.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,900 | ₩64,361 | ₩59,900 | ₩63,674 | +6.30% | 10.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,869 | ₩61,013 | ₩56,352 | ₩60,383 | +6.18% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,024 | ₩57,901 | ₩54,548 | ₩56,755 | +1.30% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,298 | ₩58,451 | ₩55,091 | ₩55,311 | -3.47% | 11.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,243 | ₩58,961 | ₩55,829 | ₩55,849 | -4.11% | 12.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,647 | ₩59,779 | ₩56,439 | ₩56,814 | +0.29% | 11.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,040 | ₩61,610 | ₩56,694 | ₩57,408 | -5.95% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,408 | ₩63,360 | ₩61,590 | ₩62,354 | -0.09% | 15.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,852 | ₩62,500 | ₩60,812 | ₩62,464 | +2.65% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,195 | ₩62,140 | ₩60,007 | ₩61,222 | +1.71% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,626 | ₩60,463 | ₩58,626 | ₩60,289 | +2.84% | 12.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,484 | ₩60,852 | ₩59,229 | ₩59,497 | +0.02% | 11.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,821 | ₩59,336 | ₩57,486 | ₩59,216 | +2.41% | 15.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,579 | ₩59,618 | ₩57,579 | ₩58,046 | +0.81% | 16.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩57,043 | ₩59,296 | ₩56,936 | ₩57,499 | +0.80% | 16.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,568 | ₩57,801 | ₩55,407 | ₩56,867 | +2.34% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,179 | ₩56,097 | ₩55,004 | ₩55,837 | +1.19% | 12.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,326 | ₩57,432 | ₩53,765 | ₩54,995 | -0.60% | 19.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,809 | ₩55,970 | ₩54,884 | ₩55,018 | -1.42% | 12.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,011 | ₩56,285 | ₩54,803 | ₩55,474 | +0.84% | 21.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,824 | ₩55,781 | ₩53,824 | ₩55,286 | +2.72% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,420 | ₩55,957 | ₩53,569 | ₩53,935 | -2.68% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,024 | ₩56,716 | ₩55,447 | ₩56,010 | -0.02% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,465 | ₩56,599 | ₩54,837 | ₩55,460 | -1.78% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,533 | ₩57,150 | ₩55,994 | ₩56,252 | -0.50% | 16.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,688 | ₩56,493 | ₩55,266 | ₩56,345 | +1.18% | 16.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,615 | ₩56,030 | ₩53,918 | ₩55,299 | +1.25% | 15.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,340 | ₩55,648 | ₩53,267 | ₩53,502 | -3.32% | 3.6만 |
|---|